U.S. markets close in 5 hours 27 minutes

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
37.12-0.29 (-0.78%)
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202436.8737.8936.7137.1237.12182,454
16 jul 202437.2737.5136.6637.4137.41664,700
15 jul 202436.6137.6336.4037.0037.00763,900
12 jul 202436.0536.7235.8336.2236.22793,400
11 jul 202435.7337.0535.4836.0736.07606,600
10 jul 202435.6935.6934.8335.2835.28444,000
09 jul 202436.2236.2435.3135.5835.58752,800
08 jul 202436.5036.6535.9936.1236.12385,600
05 jul 202435.7336.8135.4736.7036.70629,100
03 jul 202436.1236.2435.4635.6935.69815,700
02 jul 202437.0237.5035.9135.9935.99707,800
01 jul 202437.5937.8237.0637.4337.431,202,100
28 jun 202437.0137.8936.3837.5537.551,192,800
27 jun 202435.9037.0535.8136.7536.751,192,900
26 jun 202435.0436.5935.0435.8135.811,843,800
25 jun 202433.7635.0032.8634.8134.812,004,100
24 jun 202433.3834.2733.3833.7833.78765,900
21 jun 202432.6234.0032.2833.8033.801,324,800
20 jun 202432.5232.8532.0132.7632.76945,800
18 jun 202433.4433.6431.8432.4432.442,210,000
17 jun 202433.6034.1732.6333.7133.711,172,000
14 jun 202433.9333.9333.2633.6633.66727,000
13 jun 202434.5134.5233.4033.9733.97831,900
12 jun 202434.4435.5334.2534.3034.301,087,700
11 jun 202432.6633.3432.4133.2933.29794,300
10 jun 202432.2432.8232.1932.7932.79823,800
07 jun 202432.5532.7031.8932.4832.481,062,700
06 jun 202432.3333.0332.1632.9632.961,278,900
05 jun 202430.8732.3130.8032.2732.271,045,700
04 jun 202430.9731.0130.5230.7830.781,692,400
03 jun 202432.1432.1730.6231.0631.062,089,000
31 may 202432.8532.9131.7232.1732.171,502,700
30 may 202433.8634.1932.7132.7232.721,258,500
29 may 202432.2034.5632.0334.2234.221,978,500
28 may 202433.1733.2932.4432.5832.58786,500
24 may 202433.0933.4432.7532.9432.94769,300
23 may 202433.5933.6732.7533.2533.25983,700
22 may 202433.0233.9132.8733.4633.461,068,000
21 may 202432.9133.2032.3332.4432.441,106,200
20 may 202433.0033.6032.7933.1833.18960,200
17 may 202433.0633.4232.9333.1033.101,247,500
16 may 202433.9134.5032.8532.8932.891,157,200
15 may 202433.9834.3133.5133.9833.981,409,400
14 may 202433.9834.1632.8133.3033.302,287,000
13 may 202433.3434.4032.0234.1034.102,202,100
10 may 202433.6035.2032.6133.0133.019,102,900
09 may 202440.9541.1740.1240.6240.621,820,200
08 may 202440.5340.8539.9240.7440.74853,300
07 may 202440.7541.0540.4241.0241.02770,500
06 may 202440.1641.2739.9941.0441.04561,200
03 may 202440.6941.0439.7839.8939.89657,400
02 may 202439.9740.1138.6539.7239.72402,800
01 may 202440.0540.9539.1539.4839.48732,900
30 abr 202440.4641.0539.6839.8839.88593,300
29 abr 202442.0042.1840.6840.9340.93827,600
26 abr 202441.1342.4440.8641.9941.991,228,700
25 abr 202438.4740.6838.4640.4740.47995,600
24 abr 202439.9140.6239.2139.8339.831,023,200
23 abr 202437.7939.3337.7939.1739.17727,200
22 abr 202437.4137.9436.9337.7437.74601,800
19 abr 202437.6237.8636.9237.1437.14609,900
18 abr 202437.9938.8837.2437.9437.94706,100
17 abr 202437.7938.7637.7938.0338.03978,400
16 abr 202437.3237.7836.4637.4937.49705,500
15 abr 202438.7339.0537.3537.4537.45987,100
12 abr 202439.9140.0338.2238.6038.60997,100
11 abr 202441.1241.3840.0440.2840.281,294,400
10 abr 202441.0941.5840.8540.9340.93670,600
09 abr 202442.9343.4941.3642.1242.12882,800
08 abr 202443.5143.6742.9543.0243.02375,900
05 abr 202442.6843.3542.1543.0943.09577,200
04 abr 202443.9944.6142.6142.6642.66794,700
03 abr 202443.0443.7842.3343.2843.28750,000
02 abr 202443.0043.5442.0043.4043.40880,100
01 abr 202444.5745.9443.4444.3144.311,236,800
28 mar 202444.0844.6243.5444.2244.221,110,100
27 mar 202444.6744.7142.6543.9243.921,076,500
26 mar 202443.2244.9043.0144.2244.221,057,600
25 mar 202444.0444.5643.0143.1243.12929,700
22 mar 202444.1344.1943.3044.0944.09597,100
21 mar 202445.7546.6543.9244.3144.311,484,900
20 mar 202442.9044.6942.3444.6544.651,191,200
19 mar 202442.8643.0342.0642.9642.96867,900
18 mar 202442.3943.5542.3943.1143.11914,500
15 mar 202442.2842.6541.8042.2042.20960,100
14 mar 202442.5843.4641.7642.4442.44691,700
13 mar 202442.8044.0942.5142.7542.75922,300
12 mar 202441.8242.9741.2442.7042.70974,900
11 mar 202442.0442.2841.3041.7241.72649,400
08 mar 202443.1043.6041.8542.3842.38735,700
07 mar 202442.8743.4942.6742.7742.77901,500
06 mar 202442.3643.4041.8142.6842.681,036,800
05 mar 202442.7342.8040.6841.5941.591,812,100
04 mar 202445.0045.0243.2243.6443.641,481,400
01 mar 202444.6145.4043.8545.0145.011,373,600
29 feb 202444.9145.0043.7944.7944.791,274,300
28 feb 202443.9745.0043.5544.8044.80995,500
27 feb 202444.4044.9844.1744.4044.401,111,900
26 feb 202443.5044.8443.2944.2144.211,359,600
23 feb 202443.9544.4043.2243.3843.381,194,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...